Vellora Impact Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.65	11.65	10.71	10.72	10.72	-4.88%	54,082
Sep 10, 2026	11.38	11.99	11.03	11.27	11.27	-2.93%	24,509
Sep 9, 2026	12.15	12.15	11.27	11.61	11.61	-2.11%	37,640
Sep 8, 2026	12.54	12.54	11.63	11.86	11.86	-3.10%	122,329
Sep 7, 2026	12.50	12.75	12.19	12.24	12.24	-1.53%	31,471
Sep 4, 2026	12.72	12.99	12.09	12.43	12.43	-2.28%	68,728
Sep 3, 2026	13.38	13.94	12.72	12.72	12.72	-4.93%	52,504
Sep 2, 2026	12.84	13.40	12.32	13.38	13.38	4.69%	9,084
Sep 1, 2026	13.19	13.83	12.67	12.78	12.78	-4.13%	43,515
Aug 31, 2026	13.95	14.00	13.33	13.33	13.33	-4.99%	40,998
Aug 28, 2026	14.75	14.75	14.02	14.03	14.03	-4.88%	35,418
Aug 27, 2026	14.73	14.91	14.06	14.75	14.75	0.07%	12,974
Aug 26, 2026	14.90	14.94	14.35	14.74	14.74	-1.40%	30,815
Aug 25, 2026	15.20	15.25	14.37	14.95	14.95	1.15%	45,610
Aug 24, 2026	15.50	15.85	14.51	14.78	14.78	-1.47%	37,043
Aug 21, 2026	15.30	15.39	14.13	15.00	15.00	6.69%	86,485
Aug 20, 2026	13.40	14.08	13.00	14.06	14.06	9.84%	166,791
Aug 19, 2026	11.61	12.80	11.61	12.80	12.80	9.97%	77,888
Aug 18, 2026	11.23	11.88	11.23	11.64	11.64	3.65%	40,016
Aug 17, 2026	12.60	12.75	11.02	11.23	11.23	-6.80%	70,674
Aug 14, 2026	11.00	12.48	11.00	12.05	12.05	6.07%	38,473
Aug 13, 2026	12.90	12.90	11.00	11.36	11.36	-7.34%	75,742
Aug 12, 2026	13.69	13.69	11.50	12.26	12.26	-7.96%	66,702
Aug 11, 2026	14.99	14.99	13.11	13.32	13.32	-7.31%	130,772
Aug 10, 2026	15.00	15.00	14.06	14.37	14.37	-2.44%	8,537
Aug 7, 2026	14.89	14.98	14.01	14.73	14.73	2.65%	35,913
Aug 6, 2026	15.00	15.49	13.99	14.35	14.35	-4.33%	55,489
Aug 5, 2026	15.50	15.50	14.70	15.00	15.00	-0.66%	19,042
Aug 4, 2026	15.84	16.30	14.58	15.10	15.10	-3.14%	70,157
Aug 3, 2026	15.49	16.00	15.00	15.59	15.59	4.91%	87,638
Jul 31, 2026	16.00	16.48	14.62	14.86	14.86	-3.51%	92,487
Jul 30, 2026	13.98	16.40	13.60	15.40	15.40	10.32%	193,625
Jul 29, 2026	14.49	15.00	13.50	13.96	13.96	-1.76%	74,133
Jul 28, 2026	15.35	15.84	14.00	14.21	14.21	-5.58%	109,188
Jul 27, 2026	15.06	16.48	13.73	15.05	15.05	-10.63%	503,716
Jul 24, 2026	21.50	22.95	16.84	16.84	16.84	-19.96%	1,487,769
Jul 23, 2026	21.04	21.04	19.50	21.04	21.04	19.95%	2,949,397
Jul 22, 2026	17.75	17.75	17.10	17.54	17.54	0.80%	120,782
Jul 21, 2026	17.70	17.70	17.30	17.40	17.40	0.29%	105,706
Jul 20, 2026	17.98	17.98	17.26	17.35	17.35	0.75%	95,997
Jul 17, 2026	18.00	18.20	17.10	17.22	17.22	-2.99%	124,321
Jul 16, 2026	17.88	17.88	17.53	17.75	17.75	-0.78%	32,088
Jul 15, 2026	17.91	17.91	17.75	17.89	17.89	-0.33%	73,191
Jul 14, 2026	18.25	18.99	17.34	17.95	17.95	-2.39%	115,608
Jul 13, 2026	18.40	18.40	18.30	18.39	18.39	-0.54%	98,990
Jul 10, 2026	18.49	18.50	18.25	18.49	18.49	2.27%	78,712
Jul 9, 2026	17.49	18.49	17.10	18.08	18.08	5.67%	88,160
Jul 8, 2026	17.35	17.50	17.08	17.11	17.11	-0.47%	42,946
Jul 7, 2026	18.48	18.50	16.99	17.19	17.19	-6.98%	155,388
Jul 6, 2026	18.98	18.98	18.30	18.48	18.48	0.43%	104,456